Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 205.91 | 206.56 | 204.44 | 206.45 | 3,172,834 | +1.28(+0.62%) |
Aug 30, 2021 | 203.47 | 206.25 | 203.31 | 205.17 | 2,064,011 | +1.24(+0.61%) |
Aug 27, 2021 | 203.42 | 206.29 | 201.59 | 203.93 | 2,906,888 | +1.20(+0.59%) |
Aug 26, 2021 | 203.27 | 203.27 | 201.53 | 202.73 | 3,107,461 | -0.11(-0.05%) |
Aug 25, 2021 | 205.33 | 205.81 | 202.47 | 202.84 | 2,373,986 | -2.55(-1.24%) |
Aug 24, 2021 | 206.44 | 206.59 | 204.65 | 205.40 | 1,955,847 | -1.15(-0.56%) |
Aug 23, 2021 | 205.21 | 208.20 | 204.84 | 206.55 | 2,111,209 | +1.93(+0.94%) |
Aug 20, 2021 | 205.41 | 207.10 | 203.23 | 204.62 | 3,071,490 | -0.79(-0.38%) |
Aug 19, 2021 | 206.60 | 208.44 | 204.41 | 205.41 | 2,915,707 | -2.24(-1.08%) |
Aug 18, 2021 | 211.02 | 211.76 | 207.43 | 207.65 | 3,264,425 | -3.99(-1.89%) |
Aug 17, 2021 | 210.23 | 211.71 | 210.10 | 211.64 | 2,912,994 | +0.12(+0.06%) |
Aug 16, 2021 | 208.94 | 211.72 | 208.64 | 211.52 | 2,659,844 | +2.88(+1.38%) |
Aug 13, 2021 | 208.12 | 210.65 | 207.80 | 208.64 | 1,978,561 | +1.39(+0.67%) |
Aug 12, 2021 | 207.29 | 208.46 | 205.12 | 207.25 | 1,980,129 | +0.02(+0.01%) |
Aug 11, 2021 | 208.15 | 208.93 | 206.65 | 207.23 | 2,317,187 | +0.16(+0.07%) |
Aug 10, 2021 | 207.29 | 207.29 | 203.42 | 207.07 | 3,148,695 | +0.06(+0.03%) |
Aug 09, 2021 | 209.40 | 210.20 | 206.40 | 207.01 | 2,477,066 | -2.05(-0.98%) |
Aug 06, 2021 | 210.61 | 211.88 | 207.81 | 209.06 | 2,602,195 | -3.49(-1.64%) |
Aug 05, 2021 | 207.79 | 212.60 | 207.17 | 212.55 | 3,626,052 | +5.12(+2.47%) |
Aug 04, 2021 | 216.53 | 217.49 | 206.29 | 207.43 | 7,653,024 | -14.29(-6.44%) |
Aug 03, 2021 | 218.70 | 222.00 | 217.48 | 221.72 | 2,554,497 | +3.90(+1.79%) |
Aug 02, 2021 | 219.94 | 220.26 | 216.53 | 217.82 | 2,035,937 | -1.59(-0.72%) |
Jul 30, 2021 | 220.39 | 220.82 | 218.59 | 219.41 | 2,514,809 | -0.80(-0.36%) |
Jul 29, 2021 | 222.06 | 222.70 | 220.02 | 220.21 | 1,650,088 | -1.66(-0.75%) |
Jul 28, 2021 | 222.15 | 225.00 | 221.21 | 221.87 | 1,815,400 | -0.39(-0.18%) |
Jul 27, 2021 | 221.75 | 223.11 | 221.08 | 222.26 | 2,385,169 | -0.39(-0.18%) |
Jul 26, 2021 | 225.03 | 225.63 | 222.38 | 222.65 | 1,671,384 | -2.37(-1.05%) |
Jul 23, 2021 | 223.71 | 225.79 | 222.44 | 225.03 | 1,923,524 | +2.71(+1.22%) |
Jul 22, 2021 | 221.63 | 223.63 | 220.85 | 222.32 | 1,518,986 | -0.10(-0.04%) |
Jul 21, 2021 | 224.29 | 224.34 | 220.46 | 222.42 | 2,120,856 | -1.85(-0.83%) |
Jul 20, 2021 | 224.62 | 227.45 | 223.20 | 224.27 | 3,341,279 | +0.14(+0.06%) |
Jul 19, 2021 | 225.08 | 227.05 | 222.42 | 224.13 | 2,785,105 | -1.12(-0.50%) |
Jul 16, 2021 | 225.35 | 226.67 | 223.95 | 225.24 | 3,458,342 | +1.21(+0.54%) |
Jul 15, 2021 | 221.95 | 224.89 | 219.96 | 224.03 | 2,319,176 | +1.75(+0.79%) |
Jul 14, 2021 | 221.85 | 222.85 | 219.38 | 222.28 | 2,405,571 | -0.12(-0.05%) |
Jul 13, 2021 | 222.91 | 224.14 | 220.72 | 222.40 | 1,781,484 | +0.42(+0.19%) |
Jul 12, 2021 | 222.09 | 225.19 | 221.23 | 221.98 | 2,366,132 | -0.75(-0.34%) |
Jul 09, 2021 | 220.82 | 223.40 | 219.56 | 222.74 | 1,772,289 | +0.84(+0.38%) |
Jul 08, 2021 | 221.86 | 223.44 | 220.23 | 221.90 | 2,195,468 | +0.96(+0.44%) |
Jul 07, 2021 | 221.71 | 221.90 | 219.23 | 220.94 | 2,621,902 | -0.39(-0.18%) |
Jul 06, 2021 | 224.61 | 225.39 | 220.89 | 221.33 | 3,073,986 | -4.59(-2.03%) |
Jul 02, 2021 | 224.67 | 227.00 | 223.69 | 225.91 | 2,139,620 | +1.63(+0.73%) |
Jul 01, 2021 | 221.41 | 224.46 | 221.24 | 224.28 | 2,302,552 | +2.86(+1.29%) |
Jun 30, 2021 | 220.48 | 221.89 | 219.88 | 221.42 | 2,559,630 | +1.17(+0.53%) |
Jun 29, 2021 | 220.94 | 221.59 | 219.88 | 220.25 | 1,472,017 | -0.34(-0.16%) |
Jun 28, 2021 | 221.67 | 223.02 | 220.43 | 220.59 | 1,850,194 | +0.15(+0.07%) |
Jun 25, 2021 | 219.49 | 221.33 | 218.11 | 220.45 | 4,744,586 | +1.57(+0.72%) |
Jun 24, 2021 | 218.38 | 220.76 | 217.37 | 218.88 | 2,138,908 | +2.03(+0.94%) |
Jun 23, 2021 | 217.69 | 217.78 | 215.22 | 216.84 | 1,820,607 | -1.09(-0.50%) |
Jun 22, 2021 | 217.75 | 218.69 | 216.46 | 217.93 | 1,959,917 | -0.30(-0.14%) |
Jun 21, 2021 | 217.69 | 218.84 | 215.88 | 218.23 | 2,365,751 | +1.42(+0.65%) |
Jun 18, 2021 | 217.63 | 218.92 | 214.81 | 216.81 | 6,121,208 | -1.89(-0.86%) |
Jun 17, 2021 | 217.59 | 220.22 | 216.50 | 218.70 | 2,358,891 | +1.07(+0.49%) |
Jun 16, 2021 | 218.80 | 222.10 | 216.20 | 217.63 | 3,506,820 | -0.25(-0.11%) |
Jun 15, 2021 | 219.59 | 219.81 | 217.15 | 217.88 | 2,761,859 | -1.22(-0.56%) |
Jun 14, 2021 | 220.34 | 220.48 | 217.37 | 219.09 | 2,293,549 | -1.44(-0.65%) |
Jun 11, 2021 | 222.44 | 223.01 | 219.81 | 220.53 | 2,204,261 | -1.70(-0.76%) |
Jun 10, 2021 | 217.62 | 222.85 | 217.30 | 222.23 | 2,924,100 | +4.65(+2.14%) |
Jun 09, 2021 | 216.12 | 219.20 | 215.04 | 217.58 | 3,355,038 | +2.45(+1.14%) |
Jun 08, 2021 | 217.04 | 217.21 | 213.70 | 215.12 | 1,803,178 | -0.34(-0.16%) |
Jun 07, 2021 | 215.22 | 218.53 | 213.65 | 215.46 | 2,371,020 | +0.31(+0.14%) |
Jun 04, 2021 | 215.05 | 217.36 | 214.15 | 215.15 | 2,064,872 | +1.01(+0.47%) |
Jun 03, 2021 | 212.26 | 214.91 | 211.98 | 214.14 | 2,213,368 | +0.53(+0.25%) |
Jun 02, 2021 | 213.38 | 215.01 | 212.46 | 213.62 | 2,495,398 | +1.44(+0.68%) |